5 DAY PERFORMANCE
-13.48%
1 MONTH PERFORMANCE
-5.56%
3 MONTH PERFORMANCE
+2.97%
6 MONTH PERFORMANCE
+12.88%
YEAR-TO-DATE PERFORMANCE
+40.28%
1 YEAR PERFORMANCE
+31.24%
Healthcare Services Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $18.83 | $18.88 (0.27%) | $19.00 | $18.55 | 619.30 K | $1.38 B |
| 12/04/2025 | $18.77 | $18.79 (0.11%) | $18.91 | $18.69 | 513.90 K | $1.37 B |
| 12/03/2025 | $18.81 | $18.81 (0%) | $19.02 | $18.71 | 427.40 K | $1.37 B |
| 12/02/2025 | $18.88 | $18.84 (-0.21%) | $19.05 | $18.65 | 669.31 K | $1.38 B |
| 12/01/2025 | $18.56 | $18.84 (1.51%) | $19.07 | $18.45 | 493.91 K | $1.38 B |
| 11/28/2025 | $18.84 | $18.78 (-0.32%) | $18.90 | $18.64 | 236.24 K | $1.37 B |
| 11/26/2025 | $18.91 | $18.95 (0.21%) | $19.22 | $18.86 | 934.72 K | $1.38 B |
| 11/25/2025 | $18.66 | $18.86 (1.07%) | $19.15 | $18.61 | 648.00 K | $1.38 B |
| 11/24/2025 | $17.97 | $18.60 (3.51%) | $18.70 | $17.61 | 1.00 M | $1.36 B |
| 11/21/2025 | $17.32 | $17.97 (3.75%) | $18.24 | $17.26 | 662.80 K | $1.31 B |
| 11/20/2025 | $17.46 | $17.32 (-0.8%) | $17.60 | $17.27 | 535.20 K | $1.26 B |
| 11/19/2025 | $17.24 | $17.25 (0.06%) | $17.48 | $17.03 | 422.50 K | $1.26 B |
| 11/18/2025 | $17.01 | $17.19 (1.06%) | $17.22 | $16.91 | 350.12 K | $1.26 B |
| 11/17/2025 | $17.34 | $17.02 (-1.85%) | $17.44 | $16.97 | 394.40 K | $1.24 B |
| 11/14/2025 | $17.23 | $17.35 (0.7%) | $17.48 | $17.16 | 342.50 K | $1.27 B |
| 11/13/2025 | $17.35 | $17.34 (-0.06%) | $17.60 | $17.19 | 397.34 K | $1.27 B |
| 11/12/2025 | $17.74 | $17.70 (-0.23%) | $18.14 | $17.59 | 447.95 K | $1.29 B |
| 11/11/2025 | $17.60 | $17.74 (0.8%) | $17.83 | $17.37 | 337.70 K | $1.30 B |
| 11/10/2025 | $17.38 | $17.59 (1.21%) | $17.67 | $17.22 | 583.10 K | $1.28 B |
| 11/07/2025 | $17.51 | $17.26 (-1.43%) | $17.71 | $17.14 | 590.30 K | $1.26 B |
| 11/06/2025 | $17.91 | $17.48 (-2.4%) | $17.91 | $17.44 | 659.51 K | $1.28 B |
| 11/05/2025 | $18.09 | $17.99 (-0.55%) | $18.34 | $17.84 | 859.20 K | $1.31 B |
| 11/04/2025 | $17.84 | $18.03 (1.07%) | $18.20 | $17.66 | 627.05 K | $1.32 B |
| 11/03/2025 | $17.87 | $17.88 (0.06%) | $17.93 | $17.56 | 789.70 K | $1.31 B |
| 10/31/2025 | $18.22 | $17.87 (-1.92%) | $18.46 | $17.73 | 804.93 K | $1.30 B |
| 10/30/2025 | $18.74 | $18.31 (-2.29%) | $18.75 | $18.00 | 1.10 M | $1.34 B |
| 10/29/2025 | $19.23 | $18.81 (-2.18%) | $19.46 | $18.54 | 957.41 K | $1.37 B |
| 10/28/2025 | $18.93 | $19.23 (1.58%) | $19.25 | $18.75 | 1.24 M | $1.40 B |
| 10/27/2025 | $18.54 | $18.94 (2.16%) | $19.12 | $18.41 | 960.21 K | $1.38 B |
| 10/24/2025 | $18.61 | $18.49 (-0.64%) | $18.94 | $18.33 | 738.40 K | $1.35 B |
| 10/23/2025 | $18.86 | $18.61 (-1.33%) | $19.77 | $18.43 | 1.39 M | $1.36 B |
| 10/22/2025 | $18.46 | $18.85 (2.11%) | $20.00 | $18.14 | 1.88 M | $1.38 B |
| 10/21/2025 | $16.43 | $16.57 (0.85%) | $16.65 | $16.40 | 497.70 K | $1.21 B |
| 10/20/2025 | $16.47 | $16.45 (-0.12%) | $16.59 | $16.27 | 370.70 K | $1.20 B |
| 10/17/2025 | $16.32 | $16.35 (0.18%) | $16.47 | $16.09 | 720.65 K | $1.20 B |
| 10/16/2025 | $16.47 | $16.42 (-0.3%) | $16.65 | $16.17 | 661.71 K | $1.21 B |
| 10/15/2025 | $16.47 | $16.47 (0%) | $16.55 | $16.19 | 447.70 K | $1.21 B |
| 10/14/2025 | $15.52 | $16.14 (3.99%) | $16.15 | $15.50 | 365.63 K | $1.18 B |
| 10/13/2025 | $15.37 | $15.64 (1.76%) | $15.68 | $15.36 | 480.70 K | $1.15 B |
| 10/10/2025 | $15.76 | $15.18 (-3.68%) | $15.95 | $15.13 | 541.72 K | $1.11 B |
| 10/09/2025 | $15.99 | $15.76 (-1.44%) | $16.06 | $15.71 | 349.30 K | $1.16 B |
| 10/08/2025 | $16.05 | $16.00 (-0.31%) | $16.13 | $15.94 | 402.90 K | $1.17 B |
| 10/07/2025 | $16.25 | $15.92 (-2.03%) | $16.34 | $15.82 | 453.21 K | $1.17 B |
| 10/06/2025 | $16.30 | $16.20 (-0.61%) | $16.50 | $16.14 | 505.56 K | $1.19 B |
| 10/03/2025 | $16.62 | $16.30 (-1.93%) | $16.70 | $16.26 | 525.46 K | $1.20 B |
| 10/02/2025 | $16.16 | $16.54 (2.35%) | $16.63 | $16.16 | 781.40 K | $1.21 B |
| 10/01/2025 | $16.67 | $16.25 (-2.52%) | $16.91 | $16.23 | 843.40 K | $1.19 B |
| 09/30/2025 | $16.46 | $16.83 (2.25%) | $16.87 | $16.46 | 1.40 M | $1.24 B |
| 09/29/2025 | $16.36 | $16.49 (0.79%) | $16.51 | $16.15 | 1.02 M | $1.21 B |
| 09/26/2025 | $16.35 | $16.36 (0.06%) | $16.79 | $16.04 | 857.73 K | $1.20 B |
| 09/25/2025 | $16.43 | $16.36 (-0.43%) | $16.53 | $16.19 | 892.70 K | $1.20 B |
| 09/24/2025 | $16.08 | $16.58 (3.11%) | $16.60 | $15.92 | 877.15 K | $1.22 B |
| 09/23/2025 | $16.12 | $16.03 (-0.56%) | $16.24 | $15.80 | 659.51 K | $1.18 B |
| 09/22/2025 | $15.82 | $16.14 (2.02%) | $16.21 | $15.70 | 749.20 K | $1.18 B |
| 09/19/2025 | $15.98 | $15.83 (-0.94%) | $16.08 | $15.72 | 1.31 M | $1.16 B |
| 09/18/2025 | $15.62 | $15.99 (2.37%) | $16.07 | $15.60 | 468.40 K | $1.17 B |
| 09/17/2025 | $15.69 | $15.56 (-0.83%) | $15.93 | $15.52 | 488.30 K | $1.14 B |
| 09/16/2025 | $15.97 | $15.62 (-2.19%) | $15.97 | $15.51 | 558.51 K | $1.15 B |
| 09/15/2025 | $16.02 | $15.97 (-0.31%) | $16.08 | $15.41 | 713.71 K | $1.17 B |
| 09/12/2025 | $16.40 | $16.02 (-2.32%) | $16.45 | $16.00 | 646.20 K | $1.18 B |
| 09/11/2025 | $15.82 | $16.54 (4.55%) | $16.59 | $15.82 | 759.90 K | $1.21 B |
| 09/10/2025 | $16.06 | $15.82 (-1.49%) | $16.18 | $15.80 | 781.34 K | $1.16 B |
| 09/09/2025 | $15.85 | $16.11 (1.64%) | $16.12 | $15.72 | 673.15 K | $1.18 B |
| 09/08/2025 | $15.88 | $15.91 (0.19%) | $16.18 | $15.82 | 732.70 K | $1.17 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
